Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Prudhoe Bay Royalty Trust (NY: BPT )

2.230 -0.030 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.604 4.718 4.448 4.505 497,071 -0.23(-4.79%)
Feb 27, 2020 4.675 4.845 4.569 4.732 351,055 -0.06(-1.33%)
Feb 26, 2020 4.817 4.845 4.668 4.796 358,865 +0.13(+2.73%)
Feb 25, 2020 4.994 5.065 4.647 4.668 439,037 -0.33(-6.66%)
Feb 24, 2020 5.114 5.136 4.994 5.001 362,297 -0.21(-4.08%)
Feb 21, 2020 5.213 5.256 5.150 5.213 102,350 -0.03(-0.54%)
Feb 20, 2020 5.235 5.277 5.171 5.242 149,023 +0.01(+0.14%)
Feb 19, 2020 5.277 5.306 5.216 5.235 120,538 -0.04(-0.81%)
Feb 18, 2020 5.199 5.306 5.199 5.277 186,259 +0.08(+1.50%)
Feb 14, 2020 5.199 5.277 5.143 5.199 133,691 +0.03(+0.55%)
Feb 13, 2020 5.128 5.206 5.128 5.171 104,896 +0.05(+0.97%)
Feb 12, 2020 5.171 5.199 5.121 5.121 137,978 -0.02(-0.41%)
Feb 11, 2020 5.242 5.256 5.114 5.143 262,575 -0.04(-0.82%)
Feb 10, 2020 5.171 5.270 5.164 5.185 144,215 +0.01(+0.27%)
Feb 07, 2020 5.100 5.235 5.100 5.171 166,019 +0.07(+1.39%)
Feb 06, 2020 5.171 5.171 5.093 5.100 204,030 -0.04(-0.83%)
Feb 05, 2020 5.072 5.192 5.065 5.143 280,949 +0.08(+1.54%)
Feb 04, 2020 5.185 5.191 5.051 5.065 304,277 -0.04(-0.69%)
Feb 03, 2020 5.242 5.298 5.079 5.100 282,133 -0.17(-3.23%)
Jan 31, 2020 5.376 5.405 5.185 5.270 266,252 -0.09(-1.72%)
Jan 30, 2020 5.157 5.419 5.157 5.362 361,310 +0.18(+3.42%)
Jan 29, 2020 5.100 5.213 5.072 5.185 215,882 +0.15(+2.95%)
Jan 28, 2020 4.958 5.143 4.930 5.036 298,900 +0.11(+2.16%)
Jan 27, 2020 4.958 5.100 4.909 4.930 435,547 -0.17(-3.33%)
Jan 24, 2020 5.136 5.136 4.952 5.100 308,604 -0.01(-0.28%)
Jan 23, 2020 5.433 5.447 4.909 5.114 887,501 -0.30(-5.62%)
Jan 22, 2020 5.454 5.638 5.320 5.419 583,257 -0.04(-0.65%)
Jan 21, 2020 5.816 5.837 5.391 5.454 1,150,019 -0.36(-6.21%)
Jan 17, 2020 5.830 5.943 5.808 5.816 476,177 -0.08(-1.44%)
Jan 16, 2020 6.127 6.226 5.667 5.901 1,186,883 -0.40(-6.36%)
Jan 15, 2020 6.301 6.409 6.234 6.301 1,299,295 +0.08(+1.30%)
Jan 14, 2020 6.240 6.335 6.159 6.220 1,227,907 +0.09(+1.55%)
Jan 13, 2020 5.977 6.220 5.882 6.126 1,402,767 +0.31(+5.35%)
Jan 10, 2020 5.659 5.895 5.659 5.815 519,593 +0.16(+2.75%)
Jan 09, 2020 5.747 5.754 5.578 5.659 525,743 -0.09(-1.53%)
Jan 08, 2020 6.038 6.038 5.544 5.747 1,071,434 -0.06(-1.05%)
Jan 07, 2020 5.652 5.896 5.591 5.808 1,407,017 +0.22(+4.00%)
Jan 06, 2020 5.274 5.632 5.152 5.585 2,016,103 +0.57(+11.32%)
Jan 03, 2020 4.895 5.071 4.746 5.017 746,481 +0.20(+4.07%)
Jan 02, 2020 4.672 4.854 4.570 4.821 428,495 +0.17(+3.63%)
Dec 31, 2019 4.469 4.658 4.307 4.652 545,772 +0.18(+4.08%)
Dec 30, 2019 4.435 4.564 4.428 4.469 390,681 -0.02(-0.45%)
Dec 27, 2019 4.564 4.591 4.401 4.489 487,202 -0.09(-2.07%)
Dec 26, 2019 4.564 4.672 4.550 4.584 269,286 +0.02(+0.44%)
Dec 24, 2019 4.543 4.731 4.542 4.564 171,275 -0.03(-0.59%)
Dec 23, 2019 4.570 4.726 4.530 4.591 386,174 +0.03(+0.74%)
Dec 20, 2019 4.611 4.760 4.557 4.557 356,601 -0.11(-2.32%)
Dec 19, 2019 4.638 4.881 4.638 4.665 445,881 -0.02(-0.43%)
Dec 18, 2019 4.442 4.699 4.442 4.685 343,663 +0.11(+2.36%)
Dec 17, 2019 4.327 4.631 4.300 4.577 392,789 +0.26(+5.95%)
Dec 16, 2019 4.408 4.476 4.280 4.320 438,177 -0.11(-2.59%)
Dec 13, 2019 4.611 4.611 4.395 4.435 319,476 -0.13(-2.81%)
Dec 12, 2019 4.489 4.631 4.489 4.564 166,545 +0.05(+1.20%)
Dec 11, 2019 4.631 4.652 4.483 4.510 186,167 -0.14(-3.05%)
Dec 10, 2019 4.665 4.767 4.604 4.652 217,293 -0.03(-0.58%)
Dec 09, 2019 4.598 4.685 4.435 4.679 190,343 +0.05(+1.17%)
Dec 06, 2019 4.300 4.631 4.300 4.625 285,014 +0.30(+6.87%)
Dec 05, 2019 4.280 4.381 4.280 4.327 192,067 +0.03(+0.63%)
Dec 04, 2019 4.138 4.361 4.138 4.300 165,784 +0.16(+3.92%)
Dec 03, 2019 4.151 4.287 4.101 4.138 169,266 -0.13(-3.01%)
Dec 02, 2019 4.273 4.395 4.226 4.266 192,971 -0.02(-0.47%)
Nov 29, 2019 4.185 4.287 4.131 4.287 104,717 +0.07(+1.60%)
Nov 27, 2019 4.097 4.246 4.090 4.219 153,082 +0.09(+2.13%)
Nov 26, 2019 4.259 4.293 4.124 4.131 220,017 -0.13(-3.02%)
Nov 25, 2019 4.057 4.259 4.057 4.259 302,278 +0.18(+4.30%)
Nov 22, 2019 4.050 4.138 3.935 4.084 366,215 +0.17(+4.32%)
Nov 21, 2019 4.185 4.226 3.786 3.915 797,576 -0.32(-7.51%)
Nov 20, 2019 4.341 4.422 4.124 4.232 494,564 -0.18(-4.13%)
Nov 19, 2019 4.422 4.564 4.354 4.415 264,226 -0.03(-0.61%)
Nov 18, 2019 4.827 4.841 4.395 4.442 676,685 -0.43(-8.88%)
Nov 15, 2019 4.821 4.915 4.800 4.875 182,220 +0.05(+0.98%)
Nov 14, 2019 4.942 4.990 4.773 4.827 441,392 -0.18(-3.51%)
Nov 13, 2019 5.003 5.098 4.895 5.003 223,148 -0.01(-0.27%)
Nov 12, 2019 5.179 5.179 4.976 5.017 227,023 -0.12(-2.37%)
Nov 11, 2019 5.017 5.172 5.017 5.138 162,712 +0.10(+2.01%)
Nov 08, 2019 5.145 5.171 4.956 5.037 538,377 -0.17(-3.25%)
Nov 07, 2019 5.355 5.402 5.084 5.206 495,400 -0.12(-2.28%)
Nov 06, 2019 5.395 5.443 5.274 5.328 340,087 -0.08(-1.50%)
Nov 05, 2019 5.497 5.537 5.348 5.409 281,908 -0.08(-1.48%)
Nov 04, 2019 5.321 5.598 5.321 5.490 389,779 +0.21(+3.97%)
Nov 01, 2019 5.314 5.389 5.247 5.280 203,074 +0.02(+0.39%)
Oct 31, 2019 5.409 5.443 5.206 5.260 338,868 -0.17(-3.11%)
Oct 30, 2019 5.558 5.558 5.382 5.429 320,534 -0.09(-1.71%)
Oct 29, 2019 5.544 5.591 5.438 5.524 241,549 +0.01(+0.25%)
Oct 28, 2019 5.449 5.652 5.449 5.510 331,504 +0.03(+0.62%)
Oct 25, 2019 5.531 5.544 5.409 5.476 428,483 -0.05(-0.98%)
Oct 24, 2019 5.794 5.801 5.517 5.531 278,909 -0.24(-4.10%)
Oct 23, 2019 5.612 5.808 5.544 5.767 342,825 +0.09(+1.55%)
Oct 22, 2019 5.625 5.808 5.510 5.679 396,151 +0.13(+2.31%)
Oct 21, 2019 5.490 5.645 5.463 5.551 390,277 +0.06(+1.11%)
Oct 18, 2019 5.869 5.869 5.443 5.490 473,150 -0.31(-5.36%)
Oct 17, 2019 5.740 5.916 5.443 5.801 588,634 -0.04(-0.75%)
Oct 16, 2019 5.832 5.988 5.793 5.845 862,397 -0.01(-0.22%)
Oct 15, 2019 5.858 5.936 5.832 5.858 643,470 +0.03(+0.45%)
Oct 14, 2019 5.773 5.852 5.617 5.832 430,410 +0.12(+2.17%)
Oct 11, 2019 5.695 5.786 5.428 5.708 443,541 +0.12(+2.21%)
Oct 10, 2019 5.305 5.663 5.272 5.585 462,603 +0.29(+5.54%)
Oct 09, 2019 5.292 5.342 5.175 5.292 245,467 +0.07(+1.25%)
Oct 08, 2019 5.266 5.376 5.087 5.227 442,722 -0.04(-0.74%)
Oct 07, 2019 5.747 5.776 5.207 5.266 1,010,225 -0.48(-8.38%)
Oct 04, 2019 5.871 5.923 5.708 5.747 224,766 -0.10(-1.67%)
Oct 03, 2019 5.858 6.021 5.734 5.845 356,936 +0.00(+0.00%)
Oct 02, 2019 5.793 6.021 5.793 5.845 266,489 +0.01(+0.22%)
Oct 01, 2019 6.008 6.105 5.760 5.832 321,788 -0.15(-2.50%)
Sep 30, 2019 6.014 6.037 5.858 5.982 250,864 +0.09(+1.55%)
Sep 27, 2019 5.949 6.063 5.767 5.891 206,484 -0.08(-1.31%)
Sep 26, 2019 6.008 6.034 5.715 5.969 216,327 -0.06(-0.97%)
Sep 25, 2019 5.578 6.040 5.565 6.027 217,475 +0.45(+8.05%)
Sep 24, 2019 5.943 5.943 5.344 5.578 418,185 -0.36(-6.13%)
Sep 23, 2019 5.695 5.988 5.676 5.943 354,269 +0.16(+2.82%)
Sep 20, 2019 6.047 6.170 5.777 5.780 357,967 -0.27(-4.41%)
Sep 19, 2019 6.333 6.418 6.034 6.047 509,214 -0.29(-4.52%)
Sep 18, 2019 6.288 6.476 6.118 6.333 292,626 -0.05(-0.82%)
Sep 17, 2019 6.600 6.698 6.314 6.385 523,389 -0.39(-5.76%)
Sep 16, 2019 6.509 6.997 6.476 6.776 1,192,962 +0.71(+11.70%)
Sep 13, 2019 5.982 6.086 5.799 6.066 276,541 +0.13(+2.19%)
Sep 12, 2019 5.793 5.956 5.695 5.936 196,981 +0.08(+1.45%)
Sep 11, 2019 6.060 6.099 5.695 5.852 606,274 -0.16(-2.60%)
Sep 10, 2019 6.105 6.229 5.767 6.008 661,427 +0.03(+0.54%)
Sep 09, 2019 5.728 6.249 5.721 5.975 666,268 +0.26(+4.56%)
Sep 06, 2019 5.572 5.760 5.500 5.715 347,827 +0.12(+2.21%)
Sep 05, 2019 5.435 5.699 5.403 5.591 352,651 +0.23(+4.37%)
Sep 04, 2019 5.533 5.650 5.337 5.357 213,050 -0.10(-1.91%)
Sep 03, 2019 5.468 5.489 5.220 5.461 349,752 -0.16(-2.78%)
Aug 30, 2019 5.813 5.813 5.598 5.617 300,047 -0.13(-2.27%)
Aug 29, 2019 5.155 5.767 5.155 5.747 483,165 +0.53(+10.10%)
Aug 28, 2019 4.791 5.259 4.784 5.220 434,581 +0.39(+8.09%)
Aug 27, 2019 5.077 5.162 4.752 4.830 718,259 -0.20(-3.89%)
Aug 26, 2019 5.253 5.363 5.005 5.025 778,425 -0.23(-4.34%)
Aug 23, 2019 5.370 5.494 5.214 5.253 297,896 -0.12(-2.18%)
Aug 22, 2019 5.468 5.591 5.370 5.370 315,364 -0.16(-2.83%)
Aug 21, 2019 5.728 5.767 5.507 5.526 217,131 -0.14(-2.53%)
Aug 20, 2019 5.793 5.793 5.542 5.669 209,036 -0.07(-1.25%)
Aug 19, 2019 5.318 5.780 5.305 5.741 404,867 +0.49(+9.29%)
Aug 16, 2019 5.389 5.507 5.207 5.253 469,198 -0.16(-2.89%)
Aug 15, 2019 5.552 5.630 5.396 5.409 326,848 -0.14(-2.46%)
Aug 14, 2019 5.695 5.728 5.468 5.546 521,197 -0.28(-4.80%)
Aug 13, 2019 5.760 5.904 5.552 5.826 461,767 +0.15(+2.64%)
Aug 12, 2019 5.793 5.995 5.663 5.676 244,262 -0.14(-2.35%)
Aug 09, 2019 5.988 6.021 5.778 5.813 342,450 -0.05(-0.78%)
Aug 08, 2019 5.604 5.884 5.552 5.858 258,372 +0.31(+5.51%)
Aug 07, 2019 5.565 5.585 5.376 5.552 272,588 -0.03(-0.47%)
Aug 06, 2019 5.975 6.070 5.552 5.578 463,881 -0.32(-5.41%)
Aug 05, 2019 5.936 5.936 5.669 5.897 360,699 -0.07(-1.20%)
Aug 02, 2019 5.988 6.346 5.813 5.969 408,820 +0.20(+3.50%)
Aug 01, 2019 6.184 6.223 5.598 5.767 829,627 -0.62(-9.68%)
Jul 31, 2019 5.975 6.756 5.923 6.385 1,275,478 +0.30(+4.92%)
Jul 30, 2019 5.363 6.177 5.363 6.086 1,112,269 +0.71(+13.20%)
Jul 29, 2019 5.773 5.793 4.914 5.376 1,913,777 -0.53(-9.03%)
Jul 26, 2019 7.056 7.095 5.833 5.910 1,620,225 -1.23(-17.23%)
Jul 25, 2019 7.661 7.694 7.095 7.140 509,217 -0.51(-6.64%)
Jul 24, 2019 7.668 7.798 7.531 7.648 265,084 -0.02(-0.25%)
Jul 23, 2019 7.531 8.052 7.531 7.668 558,877 +0.10(+1.29%)
Jul 22, 2019 8.377 8.520 7.550 7.570 1,182,368 -0.90(-10.61%)
Jul 19, 2019 8.325 8.592 8.325 8.468 419,882 -0.01(-0.15%)
Jul 18, 2019 8.976 9.028 8.377 8.481 793,901 -0.49(-5.51%)
Jul 17, 2019 9.464 9.557 8.976 8.976 630,322 -0.53(-5.61%)
Jul 16, 2019 9.685 9.763 9.458 9.510 363,244 -0.23(-2.34%)
Jul 15, 2019 9.991 10.03 9.646 9.737 546,259 -0.23(-2.34%)
Jul 12, 2019 10.15 10.25 9.940 9.971 1,029,450 -0.08(-0.81%)
Jul 11, 2019 10.39 10.39 9.927 10.05 705,775 -0.25(-2.38%)
Jul 10, 2019 10.14 10.42 9.959 10.30 817,528 +0.40(+4.00%)
Jul 09, 2019 9.556 9.940 9.556 9.902 599,451 +0.36(+3.82%)
Jul 08, 2019 9.808 9.984 9.475 9.538 820,514 +0.08(+0.86%)
Jul 05, 2019 9.186 9.538 9.179 9.456 424,640 +0.28(+3.01%)
Jul 03, 2019 9.305 9.349 9.179 9.179 224,734 -0.17(-1.81%)
Jul 02, 2019 9.550 9.615 9.274 9.349 392,342 -0.30(-3.12%)
Jul 01, 2019 9.921 10.05 9.475 9.651 436,037 -0.07(-0.71%)
Jun 28, 2019 9.682 9.776 9.648 9.720 173,166 +0.06(+0.59%)
Jun 27, 2019 9.682 9.795 9.607 9.663 198,116 -0.08(-0.84%)
Jun 26, 2019 9.575 9.966 9.525 9.745 315,239 +0.29(+3.06%)
Jun 25, 2019 9.368 9.575 9.362 9.456 242,716 +0.04(+0.40%)
Jun 24, 2019 9.582 9.588 9.350 9.418 312,066 -0.16(-1.64%)
Jun 21, 2019 9.249 9.663 9.068 9.575 980,270 +0.24(+2.56%)
Jun 20, 2019 9.795 9.830 9.117 9.336 1,366,139 -0.33(-3.38%)
Jun 19, 2019 10.02 10.07 9.582 9.663 676,333 -0.41(-4.11%)
Jun 18, 2019 10.09 10.23 9.990 10.08 534,789 -0.03(-0.25%)
Jun 17, 2019 10.09 10.29 9.978 10.10 461,010 +0.01(+0.12%)
Jun 14, 2019 10.43 10.52 9.996 10.09 412,544 -0.36(-3.43%)
Jun 13, 2019 10.39 10.62 10.27 10.45 548,849 +0.21(+2.03%)
Jun 12, 2019 10.78 11.03 10.19 10.24 720,769 -0.70(-6.38%)
Jun 11, 2019 10.87 11.28 10.85 10.94 475,275 +0.01(+0.06%)
Jun 10, 2019 11.47 11.61 10.88 10.93 429,380 -0.49(-4.29%)
Jun 07, 2019 11.44 11.68 11.39 11.42 290,149 -0.04(-0.38%)
Jun 06, 2019 11.47 11.54 11.28 11.47 276,189 +0.02(+0.16%)
Jun 05, 2019 11.68 11.92 11.32 11.45 415,488 -0.31(-2.62%)
Jun 04, 2019 11.30 11.83 11.30 11.76 307,870 +0.50(+4.47%)
Jun 03, 2019 11.42 11.76 11.21 11.25 342,890 -0.05(-0.44%)
May 31, 2019 11.30 11.53 11.21 11.30 247,813 -0.10(-0.88%)
May 30, 2019 11.62 11.99 11.40 11.40 401,188 -0.35(-2.99%)
May 29, 2019 11.74 11.78 11.38 11.76 223,924 +0.01(+0.11%)
May 28, 2019 11.93 12.09 11.69 11.74 180,957 -0.19(-1.58%)
May 24, 2019 11.55 11.94 11.25 11.93 337,420 +0.57(+5.03%)
May 23, 2019 11.60 11.64 11.15 11.36 594,689 -0.50(-4.19%)
May 22, 2019 12.03 12.15 11.72 11.86 473,088 -0.31(-2.58%)
May 21, 2019 12.46 12.53 12.00 12.17 443,855 -0.23(-1.87%)
May 20, 2019 12.50 12.60 12.35 12.40 281,903 -0.14(-1.15%)
May 17, 2019 12.51 12.71 12.45 12.55 272,164 +0.02(+0.15%)
May 16, 2019 12.77 12.89 12.48 12.53 239,329 -0.17(-1.34%)
May 15, 2019 12.47 12.73 12.35 12.70 461,381 +0.09(+0.75%)
May 14, 2019 12.55 12.78 12.50 12.60 266,629 +0.16(+1.31%)
May 13, 2019 12.60 12.65 12.31 12.44 241,776 -0.20(-1.59%)
May 10, 2019 12.57 12.64 12.33 12.64 269,777 +0.18(+1.46%)
May 09, 2019 12.47 12.55 12.15 12.46 277,326 -0.05(-0.40%)
May 08, 2019 12.53 12.77 12.48 12.51 203,649 -0.04(-0.35%)
May 07, 2019 12.39 12.69 12.31 12.55 292,443 -0.04(-0.30%)
May 06, 2019 12.46 12.82 12.36 12.59 397,137 -0.04(-0.35%)
May 03, 2019 12.13 13.04 12.06 12.63 485,758 +0.60(+5.01%)
May 02, 2019 12.26 12.38 11.64 12.03 668,172 -0.33(-2.69%)
May 01, 2019 12.72 12.84 12.35 12.36 470,009 -0.42(-3.29%)
Apr 30, 2019 12.98 13.10 12.66 12.79 383,532 -0.25(-1.88%)
Apr 29, 2019 13.38 13.38 12.98 13.03 203,708 -0.19(-1.43%)
Apr 26, 2019 13.23 13.50 12.91 13.22 411,271 -0.19(-1.41%)
Apr 25, 2019 13.26 13.56 13.21 13.41 252,836 +0.08(+0.57%)
Apr 24, 2019 13.68 14.07 13.26 13.33 592,508 -0.49(-3.55%)
Apr 23, 2019 14.33 14.36 13.72 13.82 720,340 -0.46(-3.25%)
Apr 22, 2019 13.92 14.60 13.92 14.29 690,981 +0.42(+3.04%)
Apr 18, 2019 13.78 13.88 13.46 13.87 386,123 +0.26(+1.89%)
Apr 17, 2019 13.82 13.82 13.35 13.61 375,168 -0.11(-0.82%)
Apr 16, 2019 13.03 13.73 12.91 13.72 510,456 +0.82(+6.33%)
Apr 15, 2019 13.19 13.28 12.57 12.91 630,533 -0.39(-2.91%)
Apr 12, 2019 12.09 13.42 12.09 13.29 1,198,447 +0.90(+7.29%)
Apr 11, 2019 13.89 13.91 12.06 12.39 2,034,559 -1.54(-11.05%)
Apr 10, 2019 14.47 14.68 13.84 13.93 1,321,309 -0.65(-4.45%)
Apr 09, 2019 14.40 14.97 14.15 14.58 813,847 +0.06(+0.43%)
Apr 08, 2019 15.12 15.12 13.64 14.52 3,567,244 -2.34(-13.90%)
Apr 05, 2019 16.85 17.19 16.85 16.86 598,172 -0.13(-0.76%)
Apr 04, 2019 17.05 17.43 16.38 16.99 561,979 +0.01(+0.07%)
Apr 03, 2019 17.03 17.16 16.96 16.98 384,261 -0.08(-0.47%)
Apr 02, 2019 16.81 17.12 16.73 17.06 455,282 +0.44(+2.64%)
Apr 01, 2019 16.60 16.76 16.44 16.62 311,272 +0.17(+1.05%)
Mar 29, 2019 16.82 16.91 16.44 16.44 551,425 -0.21(-1.26%)
Mar 28, 2019 16.49 16.80 16.38 16.65 434,553 +0.30(+1.85%)
Mar 27, 2019 16.07 16.41 16.07 16.35 299,506 +0.25(+1.57%)
Mar 26, 2019 16.69 16.96 15.95 16.10 530,278 -0.42(-2.54%)
Mar 25, 2019 16.04 16.61 15.97 16.52 268,554 +0.49(+3.05%)
Mar 22, 2019 16.53 16.53 15.96 16.03 557,086 -0.77(-4.56%)
Mar 21, 2019 16.64 17.00 16.59 16.80 345,785 +0.18(+1.08%)
Mar 20, 2019 16.11 16.69 16.07 16.62 229,966 +0.56(+3.46%)
Mar 19, 2019 16.07 16.35 15.95 16.06 311,303 +0.06(+0.39%)
Mar 18, 2019 16.56 16.83 15.87 16.00 743,943 -0.86(-5.10%)
Mar 15, 2019 17.12 17.28 16.86 16.86 258,970 -0.40(-2.29%)
Mar 14, 2019 16.85 17.27 16.74 17.25 474,620 +0.51(+3.03%)
Mar 13, 2019 16.27 16.96 16.23 16.75 465,482 +0.56(+3.44%)
Mar 12, 2019 15.91 16.23 15.76 16.19 316,319 +0.46(+2.95%)
Mar 11, 2019 15.33 15.94 15.29 15.73 393,515 +0.62(+4.13%)
Mar 08, 2019 14.22 15.26 14.07 15.10 484,781 +0.82(+5.76%)
Mar 07, 2019 14.31 14.50 13.95 14.28 426,211 -0.22(-1.53%)
Mar 06, 2019 15.23 15.27 13.62 14.50 975,865 -0.79(-5.17%)
Mar 05, 2019 16.49 16.49 15.28 15.29 636,796 -1.13(-6.85%)
Mar 04, 2019 16.71 16.74 15.89 16.42 420,763 -0.19(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.